股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
宏图高科( 600122.SH 上证)
板块 :通讯设备_h   
所属成分指数: 中证500
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-01-223.723.743.603.61-2.96%-1.23%-3.11%21,588,70078,904,000104%3.66-1.46%3.68-0.51%3.69-0.43%3.73-0.29%-0.21%
2019-01-213.673.753.663.721.36%0.30%-0.45%20,529,70076,151,00097%3.711.12%3.70-0.24%3.71-0.11%3.740.00%-0.28%
2019-01-183.683.713.623.67-0.54%0.05%-1.79%19,827,00072,732,00090%3.67-1.27%3.71-0.62%3.71-0.56%3.740.24%-0.39%
2019-01-173.763.763.683.69-1.07%-0.67%-1.02%15,058,40055,947,00067%3.72-0.75%3.73-0.08%3.74-0.13%3.730.27%-0.51%
2019-01-163.723.773.723.73-0.27%-0.35%0.32%15,486,00057,965,00068%3.740.51%3.73-0.19%3.74-0.35%3.720.38%-0.61%
2019-01-153.703.753.683.741.08%0.43%0.97%17,124,10063,774,00073%3.72-0.11%3.74-0.13%3.75-0.11%3.700.30%-0.73%
2019-01-143.783.803.673.70-1.86%-0.75%0.19%18,591,10069,304,00077%3.73-0.83%3.74-0.58%3.760.13%3.69-0.03%-0.88%
2019-01-113.723.793.713.771.62%0.29%2.06%20,903,50078,580,00082%3.760.51%3.770.08%3.750.78%3.69-0.24%-0.99%
2019-01-103.743.793.703.71-1.33%-0.80%0.19%22,985,10085,975,00082%3.74-1.24%3.760.24%3.720.57%3.70-1.57%-1.14%
2019-01-093.753.863.733.760.27%-0.71%-0.05%31,342,800118,701,00094%3.790.91%3.751.60%3.701.15%3.76-1.13%-1.11%
2019-01-083.733.823.683.750.81%-0.08%-1.45%27,680,300103,871,00081%3.751.02%3.691.29%3.660.85%3.81-0.99%-0.98%
2019-01-073.693.763.673.721.09%0.13%-3.20%26,503,90098,452,00076%3.722.74%3.651.25%3.63-0.22%3.84-1.16%-0.90%
2019-01-043.513.713.473.682.79%1.77%-5.35%27,857,900100,730,00076%3.620.42%3.600.06%3.64-1.25%3.89-0.94%-0.82%
2019-01-033.573.643.573.580.00%-0.58%-8.79%19,542,10070,368,00054%3.600.47%3.60-1.42%3.68-3.10%3.93-0.76%-0.86%
2019-01-023.603.633.543.58-1.38%-0.11%-9.48%21,446,30076,857,00058%3.58-0.78%3.65-1.80%3.80-2.26%3.96-0.80%-0.87%
2018-12-283.603.663.553.631.68%0.50%-8.95%25,353,40091,584,00069%3.61-2.96%3.72-3.70%3.89-1.92%3.99-1.14%-0.86%
2018-12-273.803.823.563.57-4.80%-4.08%-11.48%35,756,400133,092,00099%3.72-1.53%3.86-2.87%3.97-1.95%4.03-1.20%-0.77%
2018-12-263.853.883.733.75-3.85%-0.79%-8.13%42,651,400161,241,000121%3.78-4.86%3.98-2.76%4.04-1.68%4.08-1.66%-0.71%
2018-12-254.244.293.823.90-8.02%-1.84%-6.05%76,909,200305,565,000223%3.97-6.72%4.09-3.31%4.11-1.98%4.15-1.33%-0.62%
2018-12-244.254.324.214.24-0.70%-0.45%0.78%30,152,600128,405,000105%4.260.64%4.230.86%4.200.87%4.210.14%-0.57%
2018-12-214.244.274.204.270.71%0.90%1.64%26,561,800112,416,00095%4.230.79%4.190.87%4.160.22%4.20-0.10%-0.65%
2018-12-204.094.244.084.242.42%0.98%0.83%33,623,700141,183,000123%4.201.70%4.161.27%4.15-0.02%4.21-0.45%-0.79%
2018-12-194.074.164.074.140.73%0.27%-1.99%18,928,00078,156,00070%4.130.44%4.11-0.68%4.15-1.14%4.22-1.33%-0.96%
2018-12-184.064.184.054.110.24%-0.02%-3.99%19,711,20081,042,00065%4.110.86%4.13-0.86%4.20-0.40%4.28-0.83%-0.91%
2018-12-174.034.124.034.100.49%0.59%-5.03%19,547,60079,676,00060%4.08-2.65%4.17-1.70%4.22-0.31%4.32-0.67%-0.92%
2018-12-144.234.284.074.08-2.39%-2.56%-6.12%29,014,500121,483,00086%4.19-0.66%4.24-0.19%4.23-0.45%4.35-0.25%-0.97%
2018-12-134.214.274.154.18-1.65%-0.83%-4.06%28,050,200118,220,00084%4.22-1.75%4.250.07%4.25-0.72%4.36-0.64%-1.06%
2018-12-124.314.374.214.25-1.39%-0.93%-3.08%46,788,100200,706,000141%4.291.56%4.250.21%4.28-1.81%4.39-0.70%-1.08%
2018-12-114.184.314.124.312.86%2.04%-2.40%35,550,600150,155,000111%4.220.81%4.24-1.56%4.36-1.54%4.42-0.85%-1.06%
2018-12-104.214.244.144.190.00%0.00%-5.93%21,511,00090,129,00069%4.19-3.01%4.30-3.37%4.43-0.76%4.45-0.71%-0.96%